Thule Group AB (THULE)

THULE
🏛️ スウェーデン →
233.00
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 286.60 286.60 285.00 285.20 3.6K
09:01 285.20 287.40 285.20 287.00 2.7K
09:02 287.20 287.20 286.80 286.80 1.0K
09:03 287.00 288.00 287.00 287.80 0.6K
09:04 287.80 288.80 287.80 288.80 1.8K
09:05 288.80 288.80 288.00 288.00 1.2K
09:06 288.20 288.80 288.20 288.60 0.9K
09:07 288.60 288.60 288.60 288.60 0.1K
09:08 288.40 288.80 288.00 288.80 0.5K
09:09 288.80 288.80 288.40 288.80 0.6K
09:10 288.20 288.20 287.40 287.40 0.3K
09:11 287.60 287.60 287.60 287.60 0.0K
09:12 288.00 288.00 287.20 287.80 0.3K
09:13 288.60 289.20 288.60 288.80 0.9K
09:14 289.40 289.80 289.40 289.80 0.5K
09:15 289.20 289.40 288.80 289.00 11.3K
09:16 288.80 289.00 288.80 289.00 0.5K
09:17 289.40 289.40 289.00 289.00 0.5K
09:18 288.80 289.60 288.80 289.60 0.2K
09:19 288.00 288.00 287.40 287.40 0.9K
09:20 287.60 287.60 287.20 287.20 1.7K
09:21 287.80 287.80 287.20 287.60 0.6K
09:22 287.60 287.60 287.00 287.20 0.1K
09:23 287.20 287.40 287.20 287.40 0.4K
09:24 287.40 287.40 287.00 287.00 0.2K
09:25 286.60 287.00 286.60 286.60 0.4K
09:26 287.60 289.00 287.60 289.00 2.0K
09:27 289.20 289.20 288.80 289.20 0.7K
09:28 289.40 289.60 289.40 289.60 0.3K
09:29 289.80 289.80 289.20 289.20 0.6K
09:30 289.00 289.00 288.80 288.80 0.1K
09:31 288.20 288.20 288.20 288.20 0.1K
09:33 288.00 288.00 288.00 288.00 0.0K
09:34 288.00 288.60 288.00 288.60 0.6K
09:35 288.00 288.20 288.00 288.20 0.7K
09:36 288.40 288.40 288.40 288.40 0.0K
09:39 288.60 288.60 288.60 288.60 0.0K
09:40 287.80 288.00 287.80 288.00 0.8K
09:41 288.20 288.60 288.20 288.60 0.3K
09:42 289.20 289.20 289.20 289.20 0.2K
09:44 289.00 289.20 289.00 289.20 0.3K
09:45 289.40 289.60 289.40 289.60 0.5K
09:46 289.20 289.80 289.20 289.80 0.5K
09:48 290.00 290.00 290.00 290.00 0.3K
09:49 290.00 290.00 289.60 289.60 0.5K
09:50 289.20 289.20 289.20 289.20 0.0K
09:51 288.20 288.20 288.20 288.20 0.3K
09:52 288.60 288.60 288.60 288.60 0.0K
09:54 288.00 288.60 288.00 288.60 1.8K
09:55 288.80 288.80 288.80 288.80 0.0K
09:56 288.20 288.60 288.20 288.40 0.2K
09:57 288.00 288.00 288.00 288.00 0.4K
09:58 288.00 288.00 288.00 288.00 0.6K
09:59 288.00 288.60 288.00 288.20 0.7K
10:00 288.20 288.40 288.00 288.00 0.5K
10:01 287.40 287.40 287.00 287.00 0.9K
10:05 287.00 287.00 286.00 286.00 1.9K
10:06 285.80 285.80 285.60 285.60 0.2K
10:07 285.80 285.80 285.80 285.80 0.1K
10:08 286.00 286.40 286.00 286.40 0.6K
10:09 286.60 287.00 286.60 287.00 0.4K
10:10 287.20 287.20 286.60 286.60 0.1K
10:11 286.60 286.60 286.60 286.60 0.1K
10:13 286.80 286.80 286.80 286.80 0.0K
10:15 286.80 286.80 286.80 286.80 0.2K
10:17 287.20 287.20 287.20 287.20 0.3K
10:18 286.80 286.80 286.80 286.80 0.0K
10:19 287.00 287.60 287.00 287.60 1.4K
10:20 287.80 288.20 287.80 288.20 0.8K
10:21 288.20 288.20 287.80 287.80 0.3K
10:22 288.00 288.00 288.00 288.00 0.1K
10:23 287.80 287.80 287.40 287.40 0.3K
10:24 287.40 287.40 287.40 287.40 0.1K
10:26 287.60 287.60 287.60 287.60 0.1K
10:28 287.60 287.60 287.60 287.60 0.1K
10:29 287.20 287.60 287.20 287.20 0.1K
10:30 287.80 287.80 287.80 287.80 0.1K
10:31 288.00 288.00 288.00 288.00 0.0K
10:35 288.00 288.00 288.00 288.00 0.0K
10:36 288.60 288.60 288.60 288.60 0.5K
10:38 289.00 289.00 289.00 289.00 0.0K
10:39 289.00 289.00 289.00 289.00 0.0K
10:41 289.00 289.00 289.00 289.00 0.0K
10:42 288.80 288.80 288.80 288.80 0.0K
10:43 289.00 289.00 289.00 289.00 0.0K
10:44 289.20 289.20 289.20 289.20 0.3K
10:47 289.00 289.40 289.00 289.40 0.0K
10:48 289.20 289.20 289.00 289.00 0.2K
10:49 289.00 289.00 288.40 288.40 0.3K
10:52 288.20 288.20 288.20 288.20 0.1K
10:53 288.40 288.40 288.40 288.40 0.2K
10:55 288.80 288.80 288.80 288.80 0.0K
10:56 288.60 288.60 288.60 288.60 0.0K
10:57 288.80 288.80 288.40 288.40 0.2K
10:58 288.80 289.00 288.80 288.80 0.7K
10:59 289.00 289.00 289.00 289.00 0.4K
11:01 288.60 288.60 288.60 288.60 0.2K
11:04 288.60 288.60 288.60 288.60 0.3K
11:05 288.40 288.40 288.40 288.40 0.7K
11:06 288.60 288.80 288.60 288.80 0.1K
11:07 288.80 288.80 288.80 288.80 0.2K
11:08 289.00 289.00 289.00 289.00 0.0K
11:09 289.00 289.00 288.80 288.80 0.3K
11:10 288.60 288.60 288.60 288.60 0.0K
11:15 288.60 288.60 288.00 288.00 1.7K
11:16 288.00 288.20 288.00 288.20 0.6K
11:17 288.20 288.20 288.20 288.20 0.2K
11:18 288.20 288.20 288.00 288.00 0.0K
11:19 288.20 288.20 288.20 288.20 0.1K
11:21 288.60 288.60 288.60 288.60 0.1K
11:22 288.80 288.80 288.80 288.80 0.0K
11:23 288.40 288.60 288.40 288.60 0.1K
11:24 288.40 288.40 288.40 288.40 0.1K
11:26 288.60 288.60 288.60 288.60 0.0K
11:28 288.60 288.60 288.60 288.60 0.0K
11:31 288.60 288.60 288.60 288.60 0.3K
11:32 288.80 288.80 288.60 288.60 1.0K
11:33 289.00 289.00 288.40 288.80 1.3K
11:34 289.00 289.00 289.00 289.00 0.3K
11:35 288.80 288.80 288.80 288.80 0.0K
11:37 289.80 289.80 289.80 289.80 1.2K
11:41 289.40 289.40 289.40 289.40 0.4K
11:42 289.60 289.60 289.60 289.60 0.0K
11:44 289.60 289.60 289.60 289.60 0.0K
11:48 289.80 289.80 289.80 289.80 0.0K
11:49 290.00 290.00 290.00 290.00 0.5K
11:52 290.40 290.40 290.40 290.40 0.3K
11:53 290.60 290.60 290.60 290.60 0.0K
11:55 290.20 290.40 290.20 290.20 0.5K
11:57 290.60 290.60 290.60 290.60 0.0K
11:58 290.80 290.80 290.80 290.80 0.0K
12:00 290.80 291.40 290.80 291.40 0.6K
12:01 291.40 291.40 291.40 291.40 0.0K
12:02 292.00 292.00 292.00 292.00 0.5K
12:04 291.60 291.60 291.60 291.60 0.2K
12:05 291.80 292.40 291.80 292.40 1.1K
12:06 292.00 292.00 291.80 291.80 1.6K
12:07 291.60 292.00 291.60 292.00 0.3K
12:08 292.00 292.00 292.00 292.00 0.1K
12:09 292.20 292.40 292.20 292.20 0.1K
12:10 292.20 292.20 292.20 292.20 0.2K
12:11 292.20 292.20 292.20 292.20 0.0K
12:12 292.20 292.20 292.20 292.20 0.0K
12:13 292.20 292.40 292.20 292.40 0.1K
12:15 292.20 292.20 292.20 292.20 0.2K
12:16 292.40 292.40 292.40 292.40 0.1K
12:17 292.60 292.80 292.60 292.80 1.2K
12:19 292.80 293.00 292.80 293.00 0.1K
12:20 293.40 293.40 293.40 293.40 0.4K
12:21 292.60 294.00 292.60 294.00 4.0K
12:22 293.40 293.80 293.40 293.80 0.3K
12:23 293.40 293.60 293.40 293.60 0.3K
12:24 293.60 293.60 293.60 293.60 0.1K
12:25 293.60 293.60 293.40 293.40 0.3K
12:26 293.00 293.00 293.00 293.00 0.1K
12:27 293.00 293.00 292.80 292.80 0.7K
12:29 292.60 292.60 292.60 292.60 0.0K
12:30 292.40 292.60 292.40 292.60 0.3K
12:31 292.80 292.80 292.80 292.80 0.1K
12:32 292.40 292.40 292.40 292.40 0.0K
12:33 292.20 292.20 291.40 291.40 1.8K
12:34 291.40 291.40 291.40 291.40 0.1K
12:35 291.20 291.40 291.20 291.40 0.1K
12:36 291.00 291.00 291.00 291.00 0.3K
12:38 291.00 291.00 291.00 291.00 0.1K
12:39 291.60 291.60 291.60 291.60 0.0K
12:40 291.60 291.60 291.40 291.40 0.2K
12:41 291.60 291.60 291.60 291.60 0.0K
12:44 291.60 291.80 291.40 291.80 0.2K
12:46 291.80 291.80 291.40 291.40 1.1K
12:47 291.60 291.80 291.60 291.80 0.1K
12:50 291.60 291.60 291.60 291.60 0.3K
12:51 291.80 291.80 291.80 291.80 0.0K
12:52 291.40 291.80 291.40 291.80 0.1K
12:54 291.80 291.80 291.80 291.80 0.0K
12:56 291.80 291.80 291.60 291.60 0.3K
12:57 291.80 291.80 291.80 291.80 0.0K
13:01 291.80 291.80 291.80 291.80 0.0K
13:04 291.80 291.80 291.80 291.80 0.0K
13:10 291.40 291.40 291.40 291.40 0.3K
13:11 291.20 291.20 291.20 291.20 0.1K
13:12 291.00 291.60 291.00 291.60 0.3K
13:13 291.80 291.80 291.80 291.80 0.1K
13:16 291.80 291.80 291.80 291.80 0.0K
13:17 291.80 291.80 291.80 291.80 0.0K
13:18 292.00 292.00 292.00 292.00 1.5K
13:19 291.80 292.00 291.80 292.00 0.1K
13:20 292.00 292.00 292.00 292.00 0.0K
13:21 292.20 292.40 292.00 292.00 0.8K
13:22 292.00 292.20 291.80 292.20 0.6K
13:23 292.20 292.40 292.20 292.40 0.1K
13:24 292.40 292.40 292.40 292.40 0.0K
13:26 292.40 292.40 292.20 292.20 0.1K
13:28 292.20 292.20 292.20 292.20 0.4K
13:32 292.00 292.00 291.80 291.80 1.2K
13:33 291.20 291.20 291.20 291.20 0.2K
13:36 291.20 291.60 291.20 291.60 0.1K
13:38 291.60 291.60 291.60 291.60 0.0K
13:39 291.60 291.60 291.60 291.60 0.0K
13:41 291.20 291.20 291.20 291.20 0.0K
13:42 291.20 291.20 291.20 291.20 0.1K
13:46 291.00 291.00 291.00 291.00 0.5K
13:47 290.60 290.60 290.60 290.60 0.2K
13:49 291.00 291.00 291.00 291.00 0.0K
13:51 290.40 290.80 290.40 290.80 1.0K
13:53 290.80 290.80 290.80 290.80 0.2K
13:54 291.00 291.00 291.00 291.00 0.4K
13:56 291.00 291.00 291.00 291.00 0.2K
14:00 291.20 291.20 290.80 290.80 0.7K
14:02 290.80 290.80 290.80 290.80 0.1K
14:04 291.20 291.40 291.20 291.40 0.3K
14:08 291.40 291.40 291.40 291.40 0.1K
14:12 291.40 291.40 291.40 291.40 0.3K
14:14 291.60 291.60 291.60 291.60 0.1K
14:15 291.40 291.40 291.40 291.40 0.3K
14:16 291.80 291.80 291.80 291.80 4.7K
14:17 291.80 292.00 291.80 292.00 0.2K
14:20 291.60 291.60 291.60 291.60 0.3K
14:21 291.40 291.40 291.20 291.20 0.3K
14:22 291.20 291.20 291.20 291.20 0.1K
14:23 291.00 291.00 291.00 291.00 0.1K
14:24 291.00 291.00 291.00 291.00 0.0K
14:25 291.00 291.00 291.00 291.00 0.1K
14:27 291.00 291.20 291.00 291.20 0.0K
14:28 291.00 291.00 290.80 290.80 0.5K
14:29 290.80 291.00 290.80 291.00 0.1K
14:30 290.80 290.80 290.80 290.80 0.1K
14:31 290.80 290.80 290.80 290.80 0.5K
14:32 290.80 290.80 290.80 290.80 0.0K
14:35 291.20 291.20 291.20 291.20 0.2K
14:38 291.40 291.40 291.40 291.40 0.1K
14:39 291.40 291.40 291.40 291.40 0.1K
14:41 291.60 291.60 291.60 291.60 0.3K
14:42 291.60 291.60 291.60 291.60 0.0K
14:48 292.20 292.20 292.20 292.20 1.0K
14:49 291.20 291.20 291.20 291.20 1.4K
14:50 291.20 291.40 291.20 291.40 0.7K
14:52 291.20 291.20 291.20 291.20 0.7K
14:53 291.20 291.40 291.20 291.40 0.5K
14:54 291.60 291.60 291.60 291.60 0.0K
14:55 291.40 291.60 291.40 291.60 0.3K
15:00 291.60 291.60 291.40 291.40 0.5K
15:01 291.80 291.80 291.60 291.60 0.1K
15:04 291.20 291.20 291.20 291.20 3.8K
15:05 291.80 291.80 291.80 291.80 0.1K
15:06 292.00 292.00 292.00 292.00 0.0K
15:07 292.00 292.00 292.00 292.00 0.4K
15:10 292.40 292.40 292.40 292.40 0.0K
15:11 292.40 292.40 292.40 292.40 1.5K
15:13 292.60 292.60 292.60 292.60 0.1K
15:15 292.80 292.80 292.80 292.80 0.1K
15:16 292.60 292.60 292.60 292.60 0.4K
15:17 292.40 292.40 292.40 292.40 0.3K
15:19 292.20 292.40 292.20 292.40 0.2K
15:20 292.40 292.40 292.40 292.40 0.2K
15:21 292.40 292.40 292.40 292.40 0.1K
15:24 292.60 292.60 292.60 292.60 0.1K
15:27 292.20 292.20 292.20 292.20 0.3K
15:28 292.40 292.40 292.40 292.40 0.1K
15:31 292.40 292.60 292.40 292.60 1.7K
15:32 292.80 292.80 292.80 292.80 0.5K
15:33 292.60 292.60 292.60 292.60 0.1K
15:35 292.80 293.00 292.80 293.00 0.7K
15:37 292.80 292.80 292.80 292.80 0.4K
15:38 293.00 293.00 293.00 293.00 0.3K
15:41 292.80 292.80 292.60 292.60 0.5K
15:42 292.60 292.60 292.60 292.60 0.4K
15:43 292.80 292.80 292.20 292.20 0.7K
15:45 292.40 292.40 292.20 292.20 0.3K
15:46 292.40 292.40 292.40 292.40 0.2K
15:47 292.00 292.00 292.00 292.00 0.0K
15:50 292.00 292.00 291.80 291.80 0.9K
15:51 291.60 291.60 291.60 291.60 0.0K
15:52 291.60 291.60 291.60 291.60 0.1K
15:53 291.40 291.40 291.40 291.40 0.2K
15:54 291.40 291.40 291.40 291.40 0.2K
15:55 291.30 291.30 291.30 291.30 0.1K
15:57 291.20 291.20 291.20 291.20 0.1K
15:59 291.00 291.00 290.60 291.00 1.8K
16:00 290.80 290.80 290.40 290.40 3.2K
16:02 290.20 290.20 290.20 290.20 0.0K
16:03 290.40 290.60 290.40 290.60 0.4K
16:04 290.40 290.40 290.40 290.40 0.6K
16:05 290.60 290.60 290.40 290.40 0.4K
16:06 290.40 290.60 290.40 290.60 0.1K
16:07 290.40 290.40 290.40 290.40 0.0K
16:08 290.20 290.20 289.80 289.80 0.9K
16:10 289.80 289.80 289.80 289.80 0.3K
16:12 289.60 289.60 289.60 289.60 0.1K
16:13 290.20 290.20 290.20 290.20 1.4K
16:14 290.00 290.00 289.80 289.80 0.3K
16:15 290.00 290.00 290.00 290.00 0.0K
16:21 289.60 289.60 289.60 289.60 0.2K
16:22 289.80 289.80 289.80 289.80 0.1K
16:26 289.80 289.80 289.80 289.80 0.2K
16:27 289.60 289.60 289.60 289.60 0.4K
16:28 289.80 289.80 289.80 289.80 0.2K
16:35 289.60 289.60 289.60 289.60 0.1K
16:37 289.40 289.40 289.40 289.40 2.2K
16:38 289.60 289.80 289.60 289.80 0.3K
16:40 289.60 289.60 289.60 289.60 0.7K
16:41 289.60 289.60 289.40 289.40 0.4K
16:42 289.60 289.80 289.60 289.80 0.7K
16:44 289.80 290.00 289.80 290.00 0.4K
16:45 290.20 290.20 290.20 290.20 0.2K
16:47 290.00 290.00 290.00 290.00 0.0K
16:52 289.80 289.80 289.80 289.80 0.1K
16:53 290.00 290.00 289.80 289.80 0.6K
16:54 289.60 289.60 289.40 289.60 0.7K
16:55 289.80 289.80 289.80 289.80 0.0K
16:58 289.80 289.80 289.80 289.80 0.3K
17:01 289.60 289.60 289.60 289.60 0.1K
17:02 289.20 289.20 289.20 289.20 0.9K
17:03 289.60 289.80 289.60 289.80 0.3K
17:04 289.80 289.80 289.80 289.80 0.0K
17:07 290.00 290.00 290.00 290.00 0.1K
17:08 290.00 290.00 290.00 290.00 0.0K
17:09 290.00 290.00 290.00 290.00 0.0K
17:14 289.80 289.80 289.80 289.80 0.6K
17:15 290.00 290.20 290.00 290.20 0.5K
17:16 289.80 289.80 288.80 288.80 1.5K
17:17 288.80 288.80 288.20 288.40 0.1K
17:18 288.60 288.80 288.60 288.80 0.4K
17:19 289.00 289.40 289.00 289.40 0.9K
17:20 289.40 289.40 289.00 289.20 0.2K
17:22 289.00 289.00 289.00 289.00 0.3K
17:23 289.20 289.20 289.20 289.20 0.0K
17:24 289.40 289.40 289.00 289.00 0.3K
17:30 290.20 290.20 290.20 290.20 127.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし